Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

ETF 시세

금융위 증권상품시세정보 — 전 상장 ETF 일일 시세 (하루 ~1,160종목, NAV·기초지수 포함 → 괴리율 파생 가능). ETN·ELW는 확장 예정.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전상품유형기준일 ↓단축코드ISIN종목명종가대비등락률NAV시가고가저가거래량거래대금시가총액상장증권수기초지수기초지수 종가순자산총액
cmttmdfq603rd10g0j4ya2xw8fsc-securities-productetf:404260:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfpx03rb10g02fnq05iy1etf2026-09-08404260KR7404260002KODEX 기후변화솔루션24,205원-270원-1.10%24215.5924,765원24,885원24,205원8912196만원193.6억원800,000주KRX 기후변화 솔루션지수4563.040193.7억원
cmttmdfqq03rj10g0u5auxtsffsc-securities-productetf:404540:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfqi03rh10g0z052s29f1etf2026-09-08404540KR7404540007TIGER KRX기후변화솔루션24,210원-260원-1.06%24216.9624,750원24,865원24,210원1,3623353.8만원121억원500,000주KRX 기후변화 솔루션지수4563.040121억원
cmttmdfrb03rp10g0mbdq1ez8fsc-securities-productetf:404650:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfr103rn10g0sv99jp3w1etf2026-09-08404650KR7404650004SOL KRX기후변화솔루션24,490원115원0.47%24010.0424,635원24,650원24,320원116283.3만원146.9억원600,000주KRX 기후변화 솔루션지수4563.040144억원
cmttmdfrv03rv10g01bk7tr34fsc-securities-productetf:407300:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfrm03rt10g011gxproz1etf2026-09-08407300KR7407300003HANARO Fn골프테마10,660원70원0.66%10624.7010,750원10,820원10,660원1415.1만원58.6억원550,000주FnGuide 골프 테마 지수1128.12058.4억원
cmttmdfsf03s110g07uvtneyefsc-securities-productetf:407310:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfs603rz10g0u1e6gp411etf2026-09-08407310KR7407310002HANARO 200 TOP1016,815원-60원-0.36%16788.2017,135원17,230원16,795원1,8863226.8만원193.3억원1,150,000주코스피 200 Top 10 지수2607.410193억원
cmttmdfsz03s710g05k9901eyfsc-securities-productetf:407820:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfsp03s510g0rg57wm981etf2026-09-08407820KR7407820000에셋플러스 코리아플랫폼액티브6,070원-75원-1.22%6107.306,270원6,270원6,070원18,6831.1억원109.2억원1,800,000주FnGuide 플랫폼 지수(Price Return)1317.980109.9억원
cmttmdftj03sd10g0hbh9cvkmfsc-securities-productetf:407830:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdftb03sb10g0iby54owi1etf2026-09-08407830KR7407830009에셋플러스 글로벌플랫폼액티브13,905원-40원-0.29%13927.7613,895원14,000원13,845원4,3536057.6만원333.7억원2,400,000주S&P 5007673.520334.2억원
cmttmdfub03sk10g0z3qs99tvfsc-securities-productetf:409810:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdftw03sh10g0ni5c4o8k1etf2026-09-08409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,525원20원0.36%5528.265,520원5,525원5,485원30,8521.6억원135.3억원2,450,000주NASDAQ 10029507.700140.9억원
cmttmdfuv03sq10g0tyx8esd0fsc-securities-productetf:409820:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfum03so10g0f3t0fdia1etf2026-09-08409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,985원-105원-0.52%20017.1920,090원20,240원19,980원65,18213.1억원2558억원12,800,000주NASDAQ 10029507.7002562.2억원
cmttmdfvf03sw10g0uyyo4mulfsc-securities-productetf:410870:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfv503su10g0bfwr7x651etf2026-09-08410870KR7410870000TIME K컬처액티브9,510원20원0.21%9455.379,540원9,600원9,455원70,4826.6억원123.6억원1,300,000주FnGuide K-컬처 지수540.770122.9억원
cmttmdfvz03t210g0j52872ixfsc-securities-productetf:411060:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfvq03t010g0zk4w8q451etf2026-09-08411060KR7411060007ACE KRX금현물26,700원35원0.13%26676.8226,800원26,890원26,640원786,241210.6억원3.9조원149,200,000주KRX 금현물지수4477.2003.9조원
cmttmdfwj03t810g0jshj6r5bfsc-securities-productetf:411420:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfwa03t610g0wsv3e9gh1etf2026-09-08411420KR7411420003KODEX 미국나스닥AI테크액티브25,840원35원0.14%25730.0225,805원25,900원25,545원10,6092.7억원1227.4억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1986.1701222.1억원
cmttmdfx303te10g0sw1tzmz2fsc-securities-productetf:411540:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfwu03tc10g06gkcv8f51etf2026-09-08411540KR7411540008SOL 200 Top1017,190원-65원-0.38%17149.7017,440원17,585원17,165원2,5774491.6만원223.4억원1,300,000주코스피 200 Top 10 지수2607.410222.9억원
cmttmdfxn03tk10g0hwqn7shtfsc-securities-productetf:411860:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfxd03ti10g0qr9erk8a1etf2026-09-08411860KR7411860000KIWOOM 독일DAX16,535원-85원-0.51%16651.3116,730원16,730원16,535원6151020.9만원49.6억원300,000주DAX Index(PR)9488.28049.9억원
cmttmdfy703tq10g0bvkqb25dfsc-securities-productetf:412560:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfxz03to10g0519kr4051etf2026-09-08412560KR7412560005TIGER BBIG레버리지1,657원-111원-6.28%1661.031,768원1,768원1,657원23,8154025.5만원10.7억원650,000주KRX BBIG 지수1770.22010.7억원
cmttmdfys03tw10g0jj6apvg8fsc-securities-productetf:412570:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfyi03tu10g0erjjy6eq1etf2026-09-08412570KR7412570004TIGER 2차전지TOP10레버리지1,191원-69원-5.48%1193.161,294원1,309원1,191원11,515,519142.8억원1724.5억원144,800,000주KRX 2차전지 TOP 10 지수3563.3301733.6억원
cmttmdfzc03u210g062dom39hfsc-securities-productetf:412770:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfz203u010g048aem8mn1etf2026-09-08412770KR7412770000TIGER 글로벌AI플랫폼액티브11,920원20원0.17%12071.7512,000원12,130원11,900원15,8101.8억원696.1억원5,840,000주Indxx Global Metaverse Index (Price Return)5325.830706.1억원
cmttmdfzw03u810g0b0whcpmcfsc-securities-productetf:413220:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfzm03u610g065vb9ci11etf2026-09-08413220KR7413220005SOL 차이나태양광CSI(합성)4,335원20원0.46%4398.464,315원4,335원4,305원5,1362219.9만원52억원1,200,000주CSI Photovoltaic Industry Index(PR)2413.64052.7억원
cmttmdg0g03ue10g0lrebq4nqfsc-securities-productetf:413930:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg0703uc10g080akr48i1etf2026-09-08413930KR7413930009WON AI ESG액티브28,005원-115원-0.41%28167.0828,485원28,900원28,005원2,4437024.4만원154억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3891.940154.9억원
cmttmdg1103uk10g0egea6w2gfsc-securities-productetf:414270:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg0q03ui10g094dx0dz01etf2026-09-08414270KR7414270009ACE 글로벌자율주행액티브11,340원5원0.04%11377.7411,340원11,510원11,290원6,3407182.1만원249.4억원2,200,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index328.360244.6억원
cmttmdg1l03uq10g0ajta6wdcfsc-securities-productetf:414780:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg1b03uo10g0jpgml3md1etf2026-09-08414780KR7414780007TIGER 차이나과창판STAR50(합성)12,975원-175원-1.33%13324.4313,150원13,540원12,930원75,0189.8억원2017.6억원15,550,000주STAR 50 Index(Price Return)1591.0001825.4억원
cmttmdg2503uw10g0qzrn0cb2fsc-securities-productetf:415340:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg1v03ut10g0jrrfk4it1etf2026-09-08415340KR7415340009KODEX 차이나과창판STAR50(합성)13,380원-70원-0.52%13624.8313,525원13,580원13,260원43,2865.7억원276.9억원2,070,000주STAR 50 Index(Price Return)1591.000282억원
cmttmdg2p03v210g0i18tux8ifsc-securities-productetf:415760:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg2f03uz10g0fe0mem0e1etf2026-09-08415760KR7415760008SOL 차이나육성산업액티브(합성)12,305원-225원-1.80%12669.7512,595원12,595원12,270원9,8431.2억원167.3억원1,360,000주STAR 50 Index(Price Return)1591.000172.3억원
cmttmdg3a03v810g0ubvrwqkefsc-securities-productetf:415920:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg3003v510g0uflripip1etf2026-09-08415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,000원-40원-0.57%6962.977,040원7,040원6,980원16,8421.1억원329억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)507.439327.2억원
cmttmdg3u03ve10g0m8w6dazefsc-securities-productetf:416090:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg3k03vb10g0bn1490e91etf2026-09-08416090KR7416090009ACE 중국과창판STAR5012,165원-135원-1.10%12290.4612,300원12,360원12,020원10,9931.3억원194.6억원1,600,000주STAR 50 Index(Price Return)1591.000196.6억원
cmttmdg4b03vk10g0rgff7n7rfsc-securities-productetf:417450:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg4103vh10g05tjg6lcc1etf2026-09-08417450KR7417450004RISE 글로벌수소경제16,340원190원1.18%15947.8016,160원16,385원16,160원2,5314132.8만원138.8억원850,000주Indxx Hydrogen Economy Index (PR)3965.730135.5억원
cmttmdg4v03vq10g023xybfqwfsc-securities-productetf:417630:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg4l03vn10g0gn7kvmyw1etf2026-09-08417630KR7417630001TIGER KEDI혁신기업ESG3019,520원-320원-1.61%19521.7219,990원20,070원19,520원9291835.5만원204.9억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4862.230204.9억원
cmttmdg5g03vw10g0axoxmji4fsc-securities-productetf:418660:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg5603vt10g0pftgbxrb1etf2026-09-08418660KR7418660007TIGER 미국나스닥100레버리지(합성)38,210원90원0.24%38156.3838,170원38,535원37,905원200,46276.4억원6533.9억원17,100,000주NASDAQ 10029507.7006562.8억원
cmttmdg6103w210g0c5pfp043fsc-securities-productetf:418670:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdg5r03vz10g0fgzefgsk1etf2026-09-08418670KR7418670006TIGER 글로벌AI사이버보안16,765원-85원-0.50%16821.5416,905원16,990원16,720원57,6479.6억원482.8억원2,880,000주Indxx Cybersecurity 지수 (PR)2797.780484.4억원
cmttmdg6k03w810g0msgj0a83fsc-securities-productetf:419420:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg6c03w510g0ve6ghzpg1etf2026-09-08419420KR7419420005KODEX 미국클린에너지나스닥8,780원45원0.52%8751.298,730원8,780원8,690원2,3002007.3만원105.3억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)645.470105억원
cmttmdg7503we10g0yflgazajfsc-securities-productetf:419430:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg6u03wb10g0ej355wct1etf2026-09-08419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,665원-35원-0.40%8727.978,650원8,665원8,595원7,6516600.6만원242.6억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2089.473244.3억원
cmttmdg7p03wk10g0hmsk1c57fsc-securities-productetf:419650:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg7f03wh10g0ub0rsin01etf2026-09-08419650KR7419650007PLUS 글로벌수소&차세대연료전지5,020원30원0.60%4943.944,990원5,045원4,985원12,2856167.6만원163.1억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)52.002160.6억원
cmttmdg8903wq10g01o70pfe0fsc-securities-productetf:419890:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg8003wn10g0aaja14qb1etf2026-09-08419890KR7419890009KIWOOM 단기채권ESG액티브107,610원15원0.01%107577.89107,595원107,610원107,595원2,1322.2억원624.1억원580,000주KIS ESG 9M~1.5Y128.220623.9억원
cmttmdg8t03ww10g0lermenuxfsc-securities-productetf:421320:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg8j03wt10g0fs7aqvsa1etf2026-09-08421320KR7421320003PLUS 우주항공26,040원105원0.40%26067.6026,105원26,580원25,980원42,55711.1억원2434.7억원9,350,000주iSelect 우주항공UAM 지수2940.8902437.3억원
cmttmdg9d03x210g08u565wr0fsc-securities-productetf:422420:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg9303wz10g0unpqck351etf2026-09-08422420KR7422420000RISE 2차전지액티브6,585원-175원-2.59%6597.186,835원6,870원6,585원188,97612.6억원2134.8억원32,420,000주iSelect 2차전지 지수 (시장가격지수)4519.8202140.1억원
cmttmdg9z03x810g07cofdwwffsc-securities-productetf:423160:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdg9n03x510g0gb3kyg551etf2026-09-08423160KR7423160001KODEX KOFR금리액티브(합성)110,730원10원0.01%110717.00110,725원110,730원110,725원66,06073.1억원3.5조원32,273,000주KOFR 지수1197.9003.5조원
cmttmdgai03xe10g0vya59c2gfsc-securities-productetf:423170:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdga803xb10g0kzzajc9f1etf2026-09-08423170KR7423170000SOL 글로벌AI반도체탑픽액티브57,890원295원0.51%57724.2857,320원59,335원57,320원48,89628.6억원2581.8억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)23992.6002574.5억원
cmttmdgb203xk10g0viube6n3fsc-securities-productetf:423920:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgas03xh10g04f4c1fdn1etf2026-09-08423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)77,855원1,280원1.67%76602.6977,150원79,635원76,995원137,396107.7억원5325.2억원6,840,000주PHLX Semiconductor Sector Index11735.2625239.6억원
cmttmdgbm03xq10g0hqrt1lk0fsc-securities-productetf:426020:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgbc03xn10g037ts1j2k1etf2026-09-08426020KR7426020004TIME 미국S&P500액티브31,250원-10원-0.03%31327.8031,260원31,395원31,130원53,33916.6억원3912.5억원12,520,000주S&P 5007673.5203915.9억원
cmttmdgc603xw10g02iynzywkfsc-securities-productetf:426030:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgbw03xt10g0bifs8t6y1etf2026-09-08426030KR7426030003TIME 미국나스닥100액티브45,400원175원0.39%45252.2645,375원46,035원45,310원641,560293.1억원2.4조원54,340,000주NASDAQ 10029507.7002.4조원
cmttmdgcp03y210g0p5s23zvhfsc-securities-productetf:426150:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgcg03xz10g0ux8xdkjr1etf2026-09-08426150KR7426150009WON 대한민국국고채액티브51,065원55원0.11%51017.4151,095원51,095원51,060원42214.4만원307.4억원602,000주KAP 한국 국고채 총수익 지수104.660307.1억원
cmttmdgd903y810g0xl3rnipefsc-securities-productetf:427120:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgcz03y510g08cr1xcmv1etf2026-09-08427120KR7427120001RISE AI플랫폼5,115원-205원-3.85%5145.465,375원5,375원5,115원12,6546594.8만원34.7억원680,000주FnGuide AI 플랫폼 지수741.76034.9억원
cmttmdgdt03ye10g0jkicocupfsc-securities-productetf:428510:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgdi03yb10g0m46p4cek1etf2026-09-08428510KR7428510002KODEX 차이나AI테크액티브22,805원-405원-1.74%23273.6523,210원23,325원22,735원8,6361.9억원387.6억원1,700,000주Bloomberg China Media & Tech Index PR2213.456395.6억원
cmttmdged03yk10g09fvn8k4ufsc-securities-productetf:428560:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdge303yh10g0e1i69hgf1etf2026-09-08428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,880원10원0.06%15928.7215,895원15,895원15,670원1,1851869.4만원119.1억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3854.760119.4억원
cmttmdgex03yq10g02msegsbvfsc-securities-productetf:429000:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgen03yn10g0b4yzeoqc1etf2026-09-08429000KR7429000003TIGER 미국S&P500배당귀족12,960원-25원-0.19%13094.3812,960원12,995원12,920원62,7148.1억원1846.8억원14,250,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2043.4071872.4억원
cmttmdgfg03yw10g0cpmjhbp7fsc-securities-productetf:429010:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgf703yt10g0kxhxlc4g1etf2026-09-08429010KR7429010002TIGER 미국나스닥넥스트10019,240원-5원-0.03%19138.4119,220원19,250원19,220원104200만원96.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1830.48095.6억원
cmttmdgg003z210g0rlbehaxtfsc-securities-productetf:429740:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgfq03yz10g0qr7u6rd21etf2026-09-08429740KR7429740004PLUS K리츠6,050원10원0.17%6108.336,040원6,120원6,040원13,8158397.1만원69.5억원1,150,000주FnGuide 리츠 지수591.64070.2억원
cmttmdggg03z710g0zjdjviiffsc-securities-productetf:429760:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgg603z510g08024q06j1etf2026-09-08429760KR7429760002PLUS 미국S&P50019,110원-5원-0.03%19187.4719,110원19,160원19,055원14,8942.8억원439.5억원2,300,000주S&P 5007673.520441.3억원
cmttmdghk03zj10g0nds8d88tfsc-securities-productetf:430500:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgha03zh10g00l9w9h3x1etf2026-09-08430500KR7430500009KIWOOM 물가채KIS112,670원40원0.04%112652.85112,705원112,840원112,670원1731952만원112.6억원100,000주KIS TIPS 지수(총수익)14175.350112.6억원
cmttmdgio03zv10g0hjediyglfsc-securities-productetf:432840:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgig03zt10g02oa2ylij1etf2026-09-08432840KR7432840007HANARO 미국S&P50019,260원-10원-0.05%19345.9619,270원19,305원19,220원1,1252165만원154억원800,000주S&P 5007673.520154.7억원
22,152건 중 8,201–8,250← 이전165 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬